Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.71 | 79.71 | 77.76 | 77.97 | 218,844 | -1.37(-1.73%) |
Sep 29, 2022 | 82.19 | 82.19 | 79.15 | 79.34 | 89,335 | -3.10(-3.77%) |
Sep 28, 2022 | 82.25 | 82.89 | 81.40 | 82.45 | 170,216 | +0.94(+1.16%) |
Sep 27, 2022 | 83.50 | 83.50 | 81.14 | 81.50 | 127,727 | -1.38(-1.67%) |
Sep 26, 2022 | 84.56 | 84.67 | 82.13 | 82.89 | 154,675 | -1.85(-2.18%) |
Sep 23, 2022 | 84.91 | 84.91 | 83.68 | 84.73 | 79,623 | -1.07(-1.25%) |
Sep 22, 2022 | 86.05 | 86.31 | 85.44 | 85.80 | 97,173 | -0.45(-0.52%) |
Sep 21, 2022 | 87.83 | 88.53 | 86.25 | 86.25 | 43,126 | -1.16(-1.32%) |
Sep 20, 2022 | 87.93 | 87.93 | 86.82 | 87.41 | 102,443 | -1.23(-1.39%) |
Sep 19, 2022 | 87.06 | 88.65 | 86.98 | 88.64 | 41,328 | +1.11(+1.27%) |
Sep 16, 2022 | 87.43 | 88.08 | 87.41 | 87.53 | 59,478 | -0.34(-0.39%) |
Sep 15, 2022 | 89.16 | 89.16 | 87.71 | 87.87 | 60,608 | -2.00(-2.22%) |
Sep 14, 2022 | 89.30 | 90.38 | 89.30 | 89.87 | 33,673 | +0.74(+0.84%) |
Sep 13, 2022 | 90.71 | 90.87 | 88.80 | 89.13 | 44,443 | -2.43(-2.66%) |
Sep 12, 2022 | 90.79 | 91.67 | 90.72 | 91.56 | 42,966 | +0.79(+0.87%) |
Sep 09, 2022 | 90.85 | 91.22 | 90.19 | 90.77 | 57,915 | +0.32(+0.35%) |
Sep 08, 2022 | 89.94 | 90.81 | 89.94 | 90.45 | 99,130 | +0.03(+0.03%) |
Sep 07, 2022 | 87.90 | 90.45 | 87.90 | 90.42 | 152,752 | +2.67(+3.05%) |
Sep 06, 2022 | 87.90 | 88.74 | 87.66 | 87.75 | 57,694 | +0.17(+0.20%) |
Sep 02, 2022 | 88.79 | 89.35 | 87.30 | 87.58 | 41,206 | -0.86(-0.97%) |
Sep 01, 2022 | 87.09 | 88.50 | 87.07 | 88.44 | 120,197 | +1.11(+1.27%) |
Aug 31, 2022 | 87.87 | 88.34 | 87.27 | 87.33 | 153,743 | -0.53(-0.61%) |
Aug 30, 2022 | 89.27 | 89.27 | 87.55 | 87.86 | 53,027 | -1.25(-1.40%) |
Aug 29, 2022 | 88.39 | 89.71 | 88.00 | 89.12 | 211,345 | +0.28(+0.31%) |
Aug 26, 2022 | 90.40 | 90.57 | 88.83 | 88.84 | 43,471 | -1.43(-1.59%) |
Aug 25, 2022 | 89.75 | 90.27 | 89.34 | 90.27 | 42,069 | +0.58(+0.65%) |
Aug 24, 2022 | 89.13 | 89.76 | 89.10 | 89.69 | 51,323 | +0.34(+0.38%) |
Aug 23, 2022 | 89.78 | 89.78 | 89.06 | 89.34 | 19,858 | -0.47(-0.52%) |
Aug 22, 2022 | 90.61 | 90.64 | 89.61 | 89.81 | 37,631 | -1.23(-1.35%) |
Aug 19, 2022 | 90.99 | 91.42 | 90.80 | 91.04 | 27,858 | -0.14(-0.16%) |
Aug 18, 2022 | 91.03 | 91.43 | 90.95 | 91.19 | 51,290 | +0.24(+0.26%) |
Aug 17, 2022 | 90.72 | 91.16 | 90.63 | 90.95 | 71,699 | -0.14(-0.16%) |
Aug 16, 2022 | 90.58 | 91.33 | 90.51 | 91.09 | 58,936 | +0.28(+0.30%) |
Aug 15, 2022 | 89.80 | 90.82 | 89.80 | 90.82 | 48,290 | +0.74(+0.83%) |
Aug 12, 2022 | 89.21 | 90.07 | 89.07 | 90.07 | 81,011 | +1.45(+1.64%) |
Aug 11, 2022 | 88.85 | 89.37 | 88.37 | 88.62 | 242,853 | +0.06(+0.06%) |
Aug 10, 2022 | 88.63 | 88.65 | 88.00 | 88.56 | 564,455 | +0.43(+0.49%) |
Aug 09, 2022 | 87.40 | 88.28 | 87.40 | 88.13 | 47,948 | +0.83(+0.95%) |
Aug 08, 2022 | 87.81 | 88.12 | 86.94 | 87.30 | 158,419 | +0.24(+0.27%) |
Aug 05, 2022 | 87.25 | 87.32 | 86.35 | 87.06 | 50,675 | -0.24(-0.27%) |
Aug 04, 2022 | 87.34 | 87.94 | 87.24 | 87.30 | 50,056 | +0.18(+0.21%) |
Aug 03, 2022 | 86.55 | 87.26 | 85.37 | 87.12 | 26,481 | +0.58(+0.67%) |
Aug 02, 2022 | 86.87 | 87.45 | 86.48 | 86.54 | 45,648 | -0.13(-0.15%) |
Aug 01, 2022 | 86.47 | 86.68 | 85.83 | 86.67 | 106,522 | -0.02(-0.02%) |
Jul 29, 2022 | 85.71 | 86.97 | 85.71 | 86.69 | 137,841 | +0.77(+0.90%) |
Jul 28, 2022 | 84.30 | 86.07 | 84.30 | 85.92 | 55,028 | +2.93(+3.53%) |
Jul 27, 2022 | 82.71 | 83.18 | 82.32 | 82.99 | 56,470 | +0.32(+0.39%) |
Jul 26, 2022 | 82.26 | 82.86 | 82.25 | 82.66 | 40,467 | +0.38(+0.46%) |
Jul 25, 2022 | 81.35 | 82.28 | 81.13 | 82.28 | 73,778 | +0.97(+1.20%) |
Jul 22, 2022 | 80.96 | 81.66 | 80.70 | 81.31 | 23,328 | +0.94(+1.16%) |
Jul 21, 2022 | 80.31 | 80.41 | 79.65 | 80.37 | 49,968 | +0.23(+0.29%) |
Jul 20, 2022 | 81.21 | 81.21 | 80.00 | 80.14 | 94,057 | -0.84(-1.04%) |
Jul 19, 2022 | 80.84 | 81.31 | 80.72 | 80.98 | 87,812 | +0.63(+0.78%) |
Jul 18, 2022 | 81.42 | 81.42 | 80.29 | 80.35 | 152,695 | -1.01(-1.24%) |
Jul 15, 2022 | 81.38 | 81.47 | 80.24 | 81.36 | 58,668 | +0.16(+0.20%) |
Jul 14, 2022 | 80.04 | 81.26 | 79.98 | 81.20 | 48,484 | +0.04(+0.05%) |
Jul 13, 2022 | 80.83 | 81.92 | 80.69 | 81.16 | 122,390 | -0.36(-0.45%) |
Jul 12, 2022 | 81.59 | 82.46 | 81.21 | 81.52 | 138,135 | -0.35(-0.43%) |
Jul 11, 2022 | 81.32 | 81.98 | 81.06 | 81.88 | 110,052 | +0.39(+0.48%) |
Jul 08, 2022 | 81.62 | 81.82 | 81.27 | 81.49 | 127,001 | -0.29(-0.35%) |
Jul 07, 2022 | 82.21 | 82.46 | 81.71 | 81.77 | 57,496 | +0.02(+0.02%) |
Jul 06, 2022 | 81.16 | 82.47 | 80.72 | 81.75 | 395,917 | +0.84(+1.04%) |
Jul 05, 2022 | 83.30 | 83.32 | 79.70 | 80.91 | 91,445 | -2.86(-3.42%) |